Skip to main content

Schwab Fundamental U.S. Broad Market ETF (NY:FNDB)

23.98 +0.10 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.93 24.01 23.88 23.98 116,083 +0.10(+0.42%)
Jun 27, 2025 23.81 23.96 23.74 23.88 72,176 +0.11(+0.46%)
Jun 26, 2025 23.69 23.79 23.65 23.77 51,374 +0.18(+0.76%)
Jun 25, 2025 23.73 23.73 23.55 23.59 69,921 -0.20(-0.84%)
Jun 24, 2025 23.69 23.83 23.69 23.79 77,990 +0.19(+0.81%)
Jun 23, 2025 23.49 23.61 23.34 23.60 82,620 +0.16(+0.68%)
Jun 20, 2025 23.55 23.55 23.39 23.44 71,439 +0.02(+0.09%)
Jun 18, 2025 23.41 23.57 23.41 23.42 47,160 +0.02(+0.09%)
Jun 17, 2025 23.54 23.59 23.40 23.40 71,246 -0.19(-0.81%)
Jun 16, 2025 23.52 23.67 23.52 23.59 59,230 +0.19(+0.81%)
Jun 13, 2025 23.48 23.60 23.35 23.40 74,183 -0.23(-0.97%)
Jun 12, 2025 23.55 23.63 23.43 23.63 292,136 +0.07(+0.30%)
Jun 11, 2025 23.64 23.69 23.51 23.56 75,353 -0.09(-0.38%)
Jun 10, 2025 23.55 23.66 23.51 23.65 94,890 +0.18(+0.77%)
Jun 09, 2025 23.50 23.58 23.44 23.47 52,262 +0.05(+0.21%)
Jun 06, 2025 23.35 23.45 23.34 23.42 82,503 +0.25(+1.08%)
Jun 05, 2025 23.27 23.32 23.12 23.17 111,545 -0.07(-0.30%)
Jun 04, 2025 23.38 23.38 23.24 23.24 60,056 -0.07(-0.30%)
Jun 03, 2025 23.11 23.34 23.08 23.31 65,215 +0.14(+0.60%)
Jun 02, 2025 23.10 23.17 22.96 23.17 63,876 +0.05(+0.22%)
May 30, 2025 23.07 23.18 22.95 23.12 519,124 -0.02(-0.09%)
May 29, 2025 23.19 23.19 22.92 23.14 97,425 +0.10(+0.43%)
May 28, 2025 23.26 23.26 23.04 23.04 94,884 -0.18(-0.78%)
May 27, 2025 23.00 23.22 22.99 23.22 83,843 +0.41(+1.80%)
May 23, 2025 22.71 22.87 22.68 22.81 84,684 -0.09(-0.39%)
May 22, 2025 22.87 23.03 22.83 22.90 102,614 -0.05(-0.22%)
May 21, 2025 23.30 23.30 22.95 22.95 261,094 -0.46(-1.96%)
May 20, 2025 23.46 23.49 23.33 23.41 68,838 -0.05(-0.21%)
May 19, 2025 23.26 23.50 23.26 23.46 81,422 -0.01(-0.04%)
May 16, 2025 23.34 23.48 23.24 23.47 43,565 +0.17(+0.73%)
May 15, 2025 23.08 23.30 23.01 23.30 80,551 +0.20(+0.87%)
May 14, 2025 23.22 23.22 23.09 23.10 81,914 -0.14(-0.60%)
May 13, 2025 23.25 23.32 23.20 23.24 78,111 -0.01(-0.04%)
May 12, 2025 23.21 23.25 23.08 23.25 125,715 +0.64(+2.83%)
May 09, 2025 22.69 22.70 22.55 22.61 104,679 +0.01(+0.04%)
May 08, 2025 22.58 22.82 22.50 22.60 74,562 +0.17(+0.76%)
May 07, 2025 22.47 22.52 22.31 22.43 62,325 +0.06(+0.27%)
May 06, 2025 22.41 22.50 22.31 22.37 93,956 -0.12(-0.53%)
May 05, 2025 22.53 22.63 22.47 22.49 70,366 -0.13(-0.57%)
May 02, 2025 22.53 22.68 22.46 22.62 156,343 +0.31(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.